Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.341 | 6.365 | 6.208 | 6.212 | 35,413,984 | -0.26(-4.00%) |
Mar 28, 2003 | 6.470 | 6.517 | 6.367 | 6.470 | 26,778,288 | -0.02(-0.27%) |
Mar 27, 2003 | 6.539 | 6.558 | 6.465 | 6.488 | 35,046,688 | -0.14(-2.16%) |
Mar 26, 2003 | 6.672 | 6.686 | 6.583 | 6.631 | 26,352,740 | -0.06(-0.85%) |
Mar 25, 2003 | 6.574 | 6.724 | 6.515 | 6.688 | 33,816,756 | +0.11(+1.68%) |
Mar 24, 2003 | 6.557 | 6.695 | 6.505 | 6.577 | 33,646,960 | -0.19(-2.78%) |
Mar 21, 2003 | 6.802 | 6.822 | 6.695 | 6.765 | 43,806,544 | +0.10(+1.55%) |
Mar 20, 2003 | 6.550 | 6.729 | 6.486 | 6.662 | 50,473,676 | -0.09(-1.30%) |
Mar 19, 2003 | 6.746 | 6.786 | 6.619 | 6.750 | 37,335,988 | -0.02(-0.33%) |
Mar 18, 2003 | 6.726 | 6.784 | 6.610 | 6.772 | 35,725,948 | +0.04(+0.59%) |
Mar 17, 2003 | 6.362 | 6.893 | 6.360 | 6.733 | 60,561,536 | +0.27(+4.11%) |
Mar 14, 2003 | 6.529 | 6.543 | 6.369 | 6.467 | 54,411,436 | -0.04(-0.56%) |
Mar 13, 2003 | 6.187 | 6.505 | 6.168 | 6.503 | 62,378,868 | +0.44(+7.32%) |
Mar 12, 2003 | 5.908 | 6.074 | 5.875 | 6.060 | 35,200,980 | +0.10(+1.71%) |
Mar 11, 2003 | 5.934 | 6.034 | 5.889 | 5.958 | 33,736,188 | +0.05(+0.85%) |
Mar 10, 2003 | 6.086 | 6.096 | 5.870 | 5.908 | 39,513,000 | -0.16(-2.67%) |
Mar 07, 2003 | 5.935 | 6.106 | 5.901 | 6.070 | 34,006,264 | +0.03(+0.57%) |
Mar 06, 2003 | 6.006 | 6.099 | 5.972 | 6.036 | 36,589,096 | -0.09(-1.44%) |
Mar 05, 2003 | 5.946 | 6.210 | 5.946 | 6.124 | 49,645,244 | +0.18(+3.02%) |
Mar 04, 2003 | 5.849 | 5.989 | 5.770 | 5.944 | 36,143,988 | +0.08(+1.29%) |
Mar 03, 2003 | 6.025 | 6.127 | 5.851 | 5.868 | 35,486,764 | -0.10(-1.65%) |
Feb 28, 2003 | 5.925 | 6.091 | 5.882 | 5.967 | 38,935,172 | +0.06(+1.05%) |
Feb 27, 2003 | 5.782 | 5.922 | 5.735 | 5.904 | 41,956,156 | +0.13(+2.24%) |
Feb 26, 2003 | 5.973 | 5.994 | 5.765 | 5.775 | 39,250,748 | -0.22(-3.74%) |
Feb 25, 2003 | 6.001 | 6.022 | 5.866 | 5.999 | 36,622,420 | -0.07(-1.17%) |
Feb 24, 2003 | 6.030 | 6.149 | 5.987 | 6.070 | 30,636,674 | -0.01(-0.11%) |
Feb 21, 2003 | 5.973 | 6.130 | 5.911 | 6.077 | 47,562,288 | +0.09(+1.50%) |
Feb 20, 2003 | 6.039 | 6.106 | 5.942 | 5.987 | 42,518,044 | -0.14(-2.36%) |
Feb 19, 2003 | 6.068 | 6.134 | 6.005 | 6.132 | 31,103,222 | +0.03(+0.42%) |
Feb 18, 2003 | 6.037 | 6.136 | 5.991 | 6.106 | 43,770,484 | +0.12(+1.99%) |
Feb 14, 2003 | 5.882 | 5.987 | 5.630 | 5.987 | 81,439,600 | +0.14(+2.33%) |
Feb 13, 2003 | 6.308 | 6.315 | 5.701 | 5.851 | 116,884,632 | -0.46(-7.25%) |
Feb 12, 2003 | 6.469 | 6.600 | 6.274 | 6.308 | 58,157,604 | -0.19(-2.90%) |
Feb 11, 2003 | 6.634 | 6.688 | 6.424 | 6.496 | 58,719,204 | +0.01(+0.08%) |
Feb 10, 2003 | 6.298 | 6.500 | 6.286 | 6.491 | 40,855,272 | +0.24(+3.81%) |
Feb 07, 2003 | 6.334 | 6.375 | 6.231 | 6.253 | 31,866,510 | -0.06(-0.93%) |
Feb 06, 2003 | 6.246 | 6.358 | 6.239 | 6.312 | 29,825,282 | +0.05(+0.83%) |
Feb 05, 2003 | 6.372 | 6.469 | 6.229 | 6.260 | 31,058,016 | -0.06(-0.87%) |
Feb 04, 2003 | 6.343 | 6.391 | 6.246 | 6.315 | 32,437,672 | -0.13(-1.98%) |
Feb 03, 2003 | 6.503 | 6.541 | 6.370 | 6.443 | 34,179,552 | -0.06(-0.85%) |
Jan 31, 2003 | 6.375 | 6.608 | 6.358 | 6.498 | 41,441,212 | +0.02(+0.32%) |
Jan 30, 2003 | 6.558 | 6.634 | 6.438 | 6.477 | 39,725,140 | -0.08(-1.24%) |
Jan 29, 2003 | 6.332 | 6.600 | 6.255 | 6.558 | 42,651,344 | +0.16(+2.48%) |
Jan 28, 2003 | 6.375 | 6.413 | 6.277 | 6.400 | 31,783,052 | +0.12(+1.95%) |
Jan 27, 2003 | 6.224 | 6.434 | 6.222 | 6.277 | 37,702,728 | -0.07(-1.14%) |
Jan 24, 2003 | 6.529 | 6.539 | 6.339 | 6.350 | 36,254,684 | -0.19(-2.98%) |
Jan 23, 2003 | 6.698 | 6.738 | 6.488 | 6.545 | 68,821,024 | +0.21(+3.38%) |
Jan 22, 2003 | 6.367 | 6.515 | 6.317 | 6.331 | 43,676,016 | -0.05(-0.73%) |
Jan 21, 2003 | 6.381 | 6.522 | 6.367 | 6.377 | 35,376,064 | +0.03(+0.43%) |
Jan 17, 2003 | 6.512 | 6.574 | 6.338 | 6.350 | 36,487,092 | -0.27(-4.14%) |
Jan 16, 2003 | 6.596 | 6.886 | 6.531 | 6.624 | 43,008,648 | +0.00(+0.05%) |
Jan 15, 2003 | 6.815 | 6.833 | 6.564 | 6.620 | 31,913,164 | -0.16(-2.42%) |
Jan 14, 2003 | 6.679 | 6.822 | 6.677 | 6.784 | 33,715,032 | +0.11(+1.60%) |
Jan 13, 2003 | 6.746 | 6.817 | 6.550 | 6.677 | 43,805,836 | +0.04(+0.65%) |
Jan 10, 2003 | 6.555 | 6.722 | 6.514 | 6.634 | 41,169,688 | -0.04(-0.59%) |
Jan 09, 2003 | 6.431 | 6.721 | 6.396 | 6.674 | 49,884,316 | +0.36(+5.63%) |
Jan 08, 2003 | 6.401 | 6.419 | 6.229 | 6.319 | 35,402,436 | -0.11(-1.72%) |
Jan 07, 2003 | 6.462 | 6.543 | 6.329 | 6.429 | 41,865,456 | -0.02(-0.29%) |
Jan 06, 2003 | 6.146 | 6.470 | 6.139 | 6.448 | 42,317,224 | +0.29(+4.68%) |
Jan 03, 2003 | 6.287 | 6.298 | 6.108 | 6.160 | 46,860,144 | -0.25(-3.88%) |